5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
-40.23%
3 MONTH PERFORMANCE
-85.67%
6 MONTH PERFORMANCE
-99.11%
YEAR-TO-DATE PERFORMANCE
-98.47%
1 YEAR PERFORMANCE
-99.08%
Onfolio Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.42 | $0.36 (-15.15%) | $0.42 | $0.33 | 109.30 K | |
| 11/04/2026 | $0.48 | $0.46 (-3.87%) | $0.49 | $0.44 | 49.12 K | $60.68 K |
| 11/03/2026 | $0.45 | $0.46 (1.32%) | $0.48 | $0.44 | 23.41 K | $60.36 K |
| 11/02/2026 | $0.46 | $0.47 (2.35%) | $0.48 | $0.46 | 32.03 K | $62.31 K |
| 10/30/2026 | $0.49 | $0.47 (-5.67%) | $0.49 | $0.43 | 81.64 K | $61.14 K |
| 10/29/2026 | $0.49 | $0.49 (0%) | $0.49 | $0.47 | 24.91 K | $64.80 K |
| 10/28/2026 | $0.46 | $0.47 (2.33%) | $0.48 | $0.45 | 20.03 K | $62.17 K |
| 10/27/2026 | $0.49 | $0.50 (1.04%) | $0.50 | $0.47 | 28.46 K | $64.95 K |
| 10/26/2026 | $0.51 | $0.48 (-5.65%) | $0.51 | $0.42 | 131.22 K | $63.14 K |
| 10/23/2026 | $0.54 | $0.50 (-6.46%) | $0.55 | $0.50 | 36.59 K | $66.09 K |
| 10/22/2026 | $0.53 | $0.52 (-1.89%) | $0.57 | $0.52 | 42.27 K | $68.23 K |
| 10/21/2026 | $0.52 | $0.55 (5.23%) | $0.56 | $0.52 | 48.06 K | $72.30 K |
| 10/20/2026 | $0.53 | $0.53 (0.6%) | $0.58 | $0.52 | 38.91 K | $69.99 K |
| 10/19/2026 | $0.55 | $0.55 (0.02%) | $0.60 | $0.53 | 19.82 K | $72.23 K |
| 10/16/2026 | $0.60 | $0.59 (-2.69%) | $0.64 | $0.55 | 60.16 K | $76.86 K |
| 10/15/2026 | $0.56 | $0.64 (12.57%) | $0.65 | $0.55 | 74.94 K | $83.32 K |
| 10/14/2026 | $0.61 | $0.55 (-9.47%) | $0.64 | $0.50 | 56.09 K | $72.33 K |
| 10/13/2026 | $0.63 | $0.61 (-3.11%) | $0.64 | $0.60 | 50.50 K | $80.02 K |
| 10/12/2026 | $0.68 | $0.64 (-6.18%) | $0.68 | $0.64 | 101.10 K | $83.71 K |
| 10/09/2026 | $0.74 | $0.71 (-3.36%) | $0.76 | $0.70 | 50.53 K | $93.69 K |
| 10/08/2026 | $0.80 | $0.74 (-7.04%) | $0.80 | $0.72 | 104.10 K | $97.09 K |
| 10/07/2026 | $0.86 | $0.82 (-5.32%) | $0.88 | $0.81 | 248.22 K | $107.20 K |
| 10/06/2026 | $0.87 | $0.86 (-0.85%) | $0.90 | $0.84 | 53.70 K | $113.18 K |
| 10/05/2026 | $0.82 | $0.87 (6.1%) | $0.89 | $0.81 | 100.10 K | $114.15 K |
| 10/02/2026 | $0.93 | $0.86 (-7.54%) | $0.93 | $0.82 | 148.98 K | $112.82 K |
| 10/01/2026 | $0.97 | $0.91 (-6.28%) | $0.98 | $0.85 | 321.38 K | $119.28 K |
| 09/30/2026 | $0.93 | $0.98 (5.25%) | $1.00 | $0.93 | 393.01 K | $128.44 K |
| 09/29/2026 | $1.00 | $1.03 (3%) | $1.05 | $0.93 | 2.10 M | $135.14 K |
| 09/28/2026 | $0.90 | $1.06 (17.23%) | $1.10 | $0.84 | 5.90 M | $139.08 K |
| 09/25/2026 | $0.85 | $0.91 (7.07%) | $0.94 | $0.84 | 823.12 K | $119.40 K |
| 09/24/2026 | $0.84 | $0.83 (-0.58%) | $0.84 | $0.82 | 58.47 K | $109.54 K |
| 09/23/2026 | $0.83 | $0.82 (-1.81%) | $0.87 | $0.81 | 120.51 K | $106.93 K |
| 09/22/2026 | $0.83 | $0.82 (-1.08%) | $0.86 | $0.81 | 95.74 K | $107.08 K |
| 09/21/2026 | $0.84 | $0.83 (-2.26%) | $0.84 | $0.82 | 42.02 K | $108.25 K |
| 09/18/2026 | $0.86 | $0.82 (-4.72%) | $0.86 | $0.82 | 69.28 K | $107.75 K |
| 09/17/2026 | $0.81 | $0.86 (6.6%) | $0.88 | $0.81 | 138.89 K | $113.09 K |
| 09/16/2026 | $0.82 | $0.81 (-1.39%) | $0.84 | $0.77 | 258.41 K | $106.08 K |
| 09/15/2026 | $0.85 | $0.80 (-5.83%) | $0.86 | $0.80 | 224.64 K | $105.06 K |
| 09/14/2026 | $0.86 | $0.88 (1.75%) | $0.92 | $0.85 | 96.88 K | $114.95 K |
| 09/11/2026 | $0.88 | $0.85 (-3.84%) | $0.90 | $0.81 | 110.82 K | $110.87 K |
| 09/10/2026 | $0.93 | $0.90 (-3.42%) | $0.95 | $0.89 | 187.95 K | $117.85 K |
| 09/09/2026 | $1.09 | $0.95 (-12.63%) | $1.09 | $0.93 | 307.98 K | $124.95 K |
| 09/08/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 113.05 K | $141.70 K |
| 09/04/2026 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.11 | 179.89 K | $145.64 K |
| 09/03/2026 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.18 | 101.65 K | $154.82 K |
| 09/02/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.20 | 234.50 K | $165.32 K |
| 09/01/2026 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.26 | 136.24 K | $165.32 K |
| 08/31/2026 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.31 | 174.37 K | $173.19 K |
| 08/28/2026 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.33 | 179.45 K | $177.13 K |
| 08/27/2026 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.37 | 462.46 K | $186.31 K |
| 08/26/2026 | $1.40 | $1.48 (5.71%) | $1.52 | $1.40 | 540.00 K | $194.19 K |
| 08/25/2026 | $1.33 | $1.42 (6.77%) | $1.48 | $1.26 | 589.21 K | $186.31 K |
| 08/24/2026 | $1.40 | $1.33 (-5%) | $1.41 | $1.29 | 345.42 K | $174.51 K |
| 08/21/2026 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.41 | 361.03 K | $188.94 K |
| 08/20/2026 | $1.50 | $1.57 (4.67%) | $1.72 | $1.49 | 957.94 K | $205.99 K |
| 08/19/2026 | $2.26 | $2.37 (4.87%) | $2.37 | $2.18 | 1.69 M | $310.96 K |
| 08/18/2026 | $2.14 | $2.16 (0.93%) | $2.27 | $2.08 | 806.75 K | $283.41 K |
| 08/17/2026 | $2.22 | $2.35 (5.86%) | $2.38 | $2.15 | 2.02 M | $308.34 K |
| 08/14/2026 | $2.70 | $2.59 (-4.07%) | $6.08 | $2.55 | 84.76 M | $339.83 K |
| 08/13/2026 | $2.10 | $2.31 (10%) | $2.34 | $2.10 | 6.91 M | $303.09 K |
| 08/12/2026 | $2.35 | $2.35 (0%) | $2.39 | $2.06 | 924.80 K | $308.34 K |
| 08/11/2026 | $2.35 | $2.46 (4.68%) | $2.61 | $2.20 | 2.23 M | $322.77 K |
| 08/10/2026 | $2.27 | $2.40 (5.73%) | $2.49 | $2.10 | 2.28 M | $314.90 K |
| 08/07/2026 | $2.30 | $2.15 (-6.52%) | $2.54 | $2.05 | 927.90 K | $282.10 K |
| 08/06/2026 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.34 | 4.59 M | $393.62 K |
| 08/05/2026 | $4.37 | $3.63 (-16.93%) | $4.37 | $3.51 | 4.59 M | $476.28 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
